Maha Properti Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-05-11 | 765.00 | 765.00 | 670.00 | 695.00 | 695.00 | 1,200 |
| 2022-05-10 | 740.00 | 780.00 | 685.00 | 690.00 | 690.00 | 2,800 |
| 2022-05-09 | 720.00 | 800.00 | 680.00 | 680.00 | 680.00 | 3,900 |
| 2022-04-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2022-04-27 | 810.00 | 810.00 | 710.00 | 730.00 | 730.00 | 2,400 |
| 2022-04-26 | 665.00 | 740.00 | 665.00 | 740.00 | 740.00 | 7,900 |
| 2022-04-25 | 705.00 | 740.00 | 705.00 | 705.00 | 705.00 | 4,200 |
| 2022-04-22 | 815.00 | 815.00 | 725.00 | 750.00 | 750.00 | 8,000 |
| 2022-04-21 | 655.00 | 795.00 | 655.00 | 770.00 | 770.00 | 13,200 |
| 2022-04-20 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 200 |
| 2022-04-19 | 695.00 | 820.00 | 665.00 | 740.00 | 740.00 | 7,800 |
| 2022-04-18 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-04-14 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 100 |
| 2022-04-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-04-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,600 |
| 2022-04-11 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 700 |
| 2022-04-08 | 745.00 | 760.00 | 740.00 | 740.00 | 740.00 | 2,300 |
| 2022-04-07 | 660.00 | 740.00 | 660.00 | 695.00 | 695.00 | 8,900 |
| 2022-04-06 | 740.00 | 740.00 | 660.00 | 660.00 | 660.00 | 900 |
| 2022-04-05 | 690.00 | 705.00 | 690.00 | 690.00 | 690.00 | 2,600 |
| 2022-04-04 | 670.00 | 720.00 | 670.00 | 705.00 | 705.00 | 1,200 |
| 2022-04-01 | 745.00 | 745.00 | 705.00 | 715.00 | 715.00 | 3,600 |
| 2022-03-31 | 740.00 | 740.00 | 710.00 | 730.00 | 730.00 | 3,600 |
| 2022-03-30 | 700.00 | 725.00 | 660.00 | 700.00 | 700.00 | 8,500 |
| 2022-03-29 | 700.00 | 725.00 | 675.00 | 700.00 | 700.00 | 7,300 |
| 2022-03-28 | 740.00 | 740.00 | 665.00 | 700.00 | 700.00 | 6,400 |
| 2022-03-25 | 700.00 | 780.00 | 680.00 | 705.00 | 705.00 | 2,000 |
| 2022-03-24 | 715.00 | 715.00 | 675.00 | 710.00 | 710.00 | 5,100 |
| 2022-03-23 | 760.00 | 785.00 | 705.00 | 715.00 | 715.00 | 11,100 |
| 2022-03-22 | 680.00 | 825.00 | 650.00 | 755.00 | 755.00 | 42,300 |
| 2022-03-21 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | 1,200 |
| 2022-03-18 | 735.00 | 735.00 | 690.00 | 710.00 | 710.00 | 800 |
| 2022-03-17 | 770.00 | 770.00 | 725.00 | 735.00 | 735.00 | 1,500 |
| 2022-03-16 | 800.00 | 840.00 | 745.00 | 770.00 | 770.00 | 2,000 |
| 2022-03-15 | 810.00 | 850.00 | 765.00 | 800.00 | 800.00 | 1,800 |
| 2022-03-14 | 870.00 | 870.00 | 810.00 | 810.00 | 810.00 | 6,800 |
| 2022-03-11 | 820.00 | 900.00 | 765.00 | 870.00 | 870.00 | 2,400 |
| 2022-03-10 | 760.00 | 815.00 | 760.00 | 815.00 | 815.00 | 800 |
| 2022-03-09 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 200 |
| 2022-03-08 | 845.00 | 845.00 | 825.00 | 825.00 | 825.00 | 1,400 |
| 2022-03-07 | 800.00 | 800.00 | 765.00 | 795.00 | 795.00 | 1,400 |
| 2022-03-04 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | 3,700 |
| 2022-03-02 | 850.00 | 850.00 | 805.00 | 805.00 | 805.00 | 1,000 |
| 2022-03-01 | 850.00 | 875.00 | 800.00 | 850.00 | 850.00 | 1,900 |
| 2022-02-25 | 940.00 | 940.00 | 830.00 | 855.00 | 855.00 | 5,000 |
| 2022-02-24 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2022-02-23 | 850.00 | 880.00 | 850.00 | 870.00 | 870.00 | 1,100 |
| 2022-02-22 | 815.00 | 890.00 | 815.00 | 885.00 | 885.00 | 7,900 |
| 2022-02-21 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2022-02-18 | 935.00 | 935.00 | 840.00 | 870.00 | 870.00 | 4,500 |
| 2022-02-17 | 970.00 | 970.00 | 885.00 | 885.00 | 885.00 | 3,100 |
| 2022-02-16 | 935.00 | 975.00 | 865.00 | 920.00 | 920.00 | 2,100 |
| 2022-02-15 | 905.00 | 980.00 | 850.00 | 930.00 | 930.00 | 8,000 |
| 2022-02-14 | 875.00 | 905.00 | 875.00 | 905.00 | 905.00 | 200 |
| 2022-02-11 | 905.00 | 975.00 | 905.00 | 920.00 | 920.00 | 1,000 |
| 2022-02-10 | 855.00 | 945.00 | 815.00 | 910.00 | 910.00 | 2,600 |
| 2022-02-09 | 955.00 | 955.00 | 855.00 | 855.00 | 855.00 | 4,700 |
| 2022-02-08 | 935.00 | 945.00 | 880.00 | 905.00 | 905.00 | 9,000 |
| 2022-02-07 | 940.00 | 975.00 | 905.00 | 940.00 | 940.00 | 17,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.